Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.1695 | 0.1695 | 0.1561 | 0.1684 | 99,819 | +0.00(+1.63%) |
Sep 27, 2019 | 0.1650 | 0.1687 | 0.1600 | 0.1657 | 25,000 | +0.00(+0.42%) |
Sep 26, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 122,255 | +0.01(+3.13%) |
Sep 25, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 18,000 | +0.00(+0.00%) |
Sep 24, 2019 | 0.1600 | 0.1650 | 0.1590 | 0.1600 | 47,000 | -0.00(-1.23%) |
Sep 23, 2019 | 0.1650 | 0.1660 | 0.1504 | 0.1620 | 37,000 | -0.02(-10.74%) |
Sep 20, 2019 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | 1,000 | +0.02(+10.00%) |
Sep 19, 2019 | 0.1620 | 0.1650 | 0.1592 | 0.1650 | 86,632 | +0.00(+0.36%) |
Sep 18, 2019 | 0.1750 | 0.1750 | 0.1630 | 0.1644 | 27,241 | -0.00(-2.89%) |
Sep 17, 2019 | 0.1700 | 0.1700 | 0.1501 | 0.1693 | 120,708 | -0.01(-3.26%) |
Sep 16, 2019 | 0.1798 | 0.1799 | 0.1650 | 0.1750 | 109,592 | +0.00(+0.00%) |
Sep 13, 2019 | 0.1738 | 0.1800 | 0.1590 | 0.1750 | 138,600 | +0.01(+6.32%) |
Sep 12, 2019 | 0.1700 | 0.1700 | 0.1630 | 0.1646 | 33,100 | -0.00(-0.24%) |
Sep 11, 2019 | 0.1650 | 0.1692 | 0.1600 | 0.1650 | 57,772 | -0.01(-2.94%) |
Sep 10, 2019 | 0.1706 | 0.1715 | 0.1650 | 0.1700 | 193,803 | +0.01(+6.25%) |
Sep 09, 2019 | 0.1676 | 0.1700 | 0.1600 | 0.1600 | 53,553 | -0.01(-5.88%) |
Sep 06, 2019 | 0.1700 | 0.1720 | 0.1650 | 0.1700 | 258,800 | +0.00(+0.00%) |
Sep 05, 2019 | 0.1700 | 0.1738 | 0.1610 | 0.1700 | 20,019 | -0.00(-2.19%) |
Sep 04, 2019 | 0.1620 | 0.1900 | 0.1620 | 0.1738 | 47,296 | -0.01(-3.01%) |
Sep 03, 2019 | 0.1700 | 0.1792 | 0.1700 | 0.1792 | 19,520 | -0.00(-0.44%) |
Aug 30, 2019 | 0.1700 | 0.1800 | 0.1620 | 0.1800 | 56,400 | +0.01(+5.88%) |
Aug 29, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 15,000 | -0.00(-2.58%) |
Aug 28, 2019 | 0.1700 | 0.1750 | 0.1651 | 0.1745 | 37,700 | -0.00(-0.29%) |
Aug 27, 2019 | 0.1649 | 0.1800 | 0.1649 | 0.1750 | 35,959 | -0.01(-5.66%) |
Aug 26, 2019 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 1,050 | +0.01(+6.30%) |
Aug 23, 2019 | 0.1700 | 0.1800 | 0.1623 | 0.1745 | 142,600 | +0.00(+0.58%) |
Aug 22, 2019 | 0.1750 | 0.1750 | 0.1700 | 0.1735 | 55,000 | -0.01(-7.71%) |
Aug 21, 2019 | 0.1800 | 0.1880 | 0.1700 | 0.1880 | 126,216 | -0.00(-0.16%) |
Aug 20, 2019 | 0.1900 | 0.2000 | 0.1750 | 0.1883 | 181,800 | +0.01(+4.61%) |
Aug 19, 2019 | 0.1700 | 0.1838 | 0.1700 | 0.1800 | 134,065 | -0.00(-2.07%) |
Aug 16, 2019 | 0.1650 | 0.1838 | 0.1585 | 0.1838 | 292,800 | +0.01(+8.12%) |
Aug 15, 2019 | 0.1905 | 0.1945 | 0.1599 | 0.1700 | 127,575 | -0.02(-10.53%) |
Aug 14, 2019 | 0.1900 | 0.1950 | 0.1671 | 0.1900 | 47,842 | +0.00(+2.54%) |
Aug 13, 2019 | 0.1800 | 0.1900 | 0.1701 | 0.1853 | 31,300 | +0.00(+1.31%) |
Aug 12, 2019 | 0.1800 | 0.1829 | 0.1617 | 0.1829 | 39,049 | +0.01(+4.51%) |
Aug 09, 2019 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 16,500 | -0.00(-1.07%) |
Aug 08, 2019 | 0.1829 | 0.1829 | 0.1716 | 0.1769 | 8,453 | +0.01(+6.12%) |
Aug 07, 2019 | 0.1654 | 0.1800 | 0.1600 | 0.1667 | 257,354 | -0.00(-1.94%) |
Aug 06, 2019 | 0.1686 | 0.1850 | 0.1686 | 0.1700 | 66,800 | -0.00(-0.82%) |
Aug 05, 2019 | 0.1702 | 0.1899 | 0.1651 | 0.1714 | 211,981 | -0.01(-4.78%) |
Aug 02, 2019 | 0.1775 | 0.1847 | 0.1775 | 0.1800 | 33,000 | -0.00(-2.39%) |
Aug 01, 2019 | 0.1900 | 0.1900 | 0.1701 | 0.1844 | 124,050 | -0.01(-2.90%) |
Jul 31, 2019 | 0.1985 | 0.2253 | 0.1744 | 0.1899 | 155,200 | -0.00(-2.57%) |
Jul 30, 2019 | 0.1900 | 0.1990 | 0.1800 | 0.1949 | 51,800 | +0.00(+2.58%) |
Jul 29, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 100,600 | +0.01(+2.70%) |
Jul 26, 2019 | 0.1885 | 0.2064 | 0.1850 | 0.1850 | 186,100 | +0.00(+0.00%) |
Jul 25, 2019 | 0.1979 | 0.2018 | 0.1701 | 0.1850 | 101,835 | -0.00(-0.05%) |
Jul 24, 2019 | 0.1900 | 0.2100 | 0.1701 | 0.1851 | 261,500 | -0.00(-2.58%) |
Jul 23, 2019 | 0.2050 | 0.2100 | 0.1800 | 0.1900 | 131,000 | +0.00(+0.00%) |
Jul 22, 2019 | 0.1892 | 0.1900 | 0.1800 | 0.1900 | 42,126 | +0.00(+0.42%) |
Jul 19, 2019 | 0.2065 | 0.2065 | 0.1750 | 0.1892 | 172,600 | -0.01(-5.40%) |
Jul 18, 2019 | 0.2233 | 0.2285 | 0.1870 | 0.2000 | 50,829 | -0.01(-5.66%) |
Jul 17, 2019 | 0.2399 | 0.2399 | 0.1950 | 0.2120 | 73,300 | +0.00(+0.95%) |
Jul 16, 2019 | 0.2399 | 0.2400 | 0.2100 | 0.2100 | 28,349 | -0.01(-4.55%) |
Jul 15, 2019 | 0.2294 | 0.2400 | 0.2100 | 0.2200 | 37,405 | -0.01(-3.13%) |
Jul 12, 2019 | 0.2300 | 0.2399 | 0.2200 | 0.2271 | 149,600 | +0.02(+8.14%) |
Jul 11, 2019 | 0.2305 | 0.2305 | 0.2000 | 0.2100 | 151,605 | -0.00(-0.47%) |
Jul 10, 2019 | 0.2400 | 0.2400 | 0.2100 | 0.2110 | 146,079 | -0.03(-12.08%) |
Jul 09, 2019 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 132,271 | +0.04(+20.00%) |
Jul 08, 2019 | 0.2000 | 0.2400 | 0.1952 | 0.2000 | 412,737 | +0.00(+0.00%) |
Jul 05, 2019 | 0.2000 | 0.2140 | 0.1991 | 0.2000 | 284,500 | +0.00(+0.00%) |
Jul 03, 2019 | 0.1975 | 0.2000 | 0.1800 | 0.2000 | 204,200 | +0.00(+0.00%) |
Jul 02, 2019 | 0.1950 | 0.2000 | 0.1875 | 0.2000 | 502,120 | +0.01(+2.93%) |